The highest closing price for TechnipFMC (FTI) last month was $80.08, on September 3. It was down 14% for the month. The latest price is $69.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $69.08 | $69.08 | $67.80 | $67.92 | 2,671,100 |
September 29 2026 | $69.19 | $69.34 | $68.30 | $68.85 | 2,472,700 |
September 28 2026 | $72.05 | $72.05 | $70.51 | $70.62 | 2,579,300 |
September 25 2026 | $70.12 | $71.29 | $70.00 | $70.99 | 2,035,300 |
September 24 2026 | $71.53 | $71.76 | $70.29 | $70.95 | 1,942,700 |
September 23 2026 | $71.44 | $72.30 | $70.46 | $71.24 | 2,202,200 |
September 22 2026 | $70.11 | $72.11 | $69.75 | $70.82 | 2,997,201 |
September 21 2026 | $71.85 | $72.13 | $70.83 | $71.31 | 3,144,063 |
September 18 2026 | $72.97 | $72.97 | $70.51 | $72.02 | 9,175,300 |
September 17 2026 | $72.96 | $73.68 | $72.44 | $72.74 | 3,207,600 |
September 16 2026 | $74.63 | $75.31 | $71.96 | $72.78 | 3,263,500 |
September 15 2026 | $73.36 | $75.47 | $72.76 | $74.97 | 3,258,500 |
September 14 2026 | $75.70 | $76.40 | $72.77 | $72.87 | 3,278,400 |
September 11 2026 | $76.07 | $76.53 | $74.23 | $76.34 | 2,547,500 |
September 10 2026 | $78.46 | $79.01 | $75.13 | $75.58 | 2,396,900 |
September 09 2026 | $78.87 | $79.99 | $77.75 | $77.81 | 2,905,300 |
September 08 2026 | $80.31 | $80.52 | $77.88 | $78.16 | 3,069,900 |
September 04 2026 | $79.28 | $79.90 | $78.69 | $79.84 | 2,393,900 |
September 03 2026 | $79.74 | $80.70 | $79.43 | $80.08 | 2,630,400 |
September 02 2026 | $77.45 | $80.30 | $77.00 | $79.67 | 2,648,400 |
September 01 2026 | $79.00 | $79.17 | $77.76 | $78.31 | 2,119,400 |
Daily pricing data for TechnipFMC dates back to 6/14/2001, and may be incomplete.